Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.56 | 36.16 | 35.11 | 36.01 | 156,174 | +0.16(+0.45%) |
Feb 27, 2020 | 36.60 | 36.60 | 35.70 | 35.85 | 123,012 | -0.87(-2.38%) |
Feb 26, 2020 | 36.92 | 37.02 | 36.56 | 36.72 | 131,495 | +0.59(+1.63%) |
Feb 25, 2020 | 37.07 | 37.07 | 36.04 | 36.13 | 222,862 | -1.42(-3.77%) |
Feb 24, 2020 | 37.93 | 37.94 | 37.40 | 37.55 | 81,472 | -1.20(-3.09%) |
Feb 21, 2020 | 38.69 | 38.99 | 38.53 | 38.75 | 77,824 | +0.14(+0.37%) |
Feb 20, 2020 | 38.60 | 38.77 | 38.48 | 38.60 | 54,834 | +0.00(+0.00%) |
Feb 19, 2020 | 38.52 | 38.94 | 38.52 | 38.60 | 66,028 | +0.32(+0.84%) |
Feb 18, 2020 | 38.20 | 38.31 | 38.14 | 38.28 | 39,090 | +0.05(+0.12%) |
Feb 14, 2020 | 38.22 | 38.32 | 38.08 | 38.23 | 36,703 | +0.20(+0.53%) |
Feb 13, 2020 | 38.16 | 38.22 | 38.03 | 38.03 | 34,129 | -0.43(-1.11%) |
Feb 12, 2020 | 38.29 | 38.51 | 38.22 | 38.46 | 47,066 | +0.28(+0.72%) |
Feb 11, 2020 | 38.19 | 38.39 | 38.13 | 38.19 | 61,449 | +0.06(+0.15%) |
Feb 10, 2020 | 38.09 | 38.25 | 37.97 | 38.13 | 68,041 | -0.14(-0.37%) |
Feb 07, 2020 | 38.48 | 38.50 | 38.25 | 38.27 | 33,653 | -0.08(-0.20%) |
Feb 06, 2020 | 38.22 | 38.44 | 38.14 | 38.35 | 46,672 | +0.88(+2.36%) |
Feb 05, 2020 | 37.63 | 37.67 | 37.28 | 37.46 | 64,889 | +0.00(+0.00%) |
Feb 04, 2020 | 37.36 | 37.57 | 37.14 | 37.46 | 91,688 | +0.25(+0.66%) |
Feb 03, 2020 | 37.12 | 37.34 | 37.09 | 37.22 | 48,748 | +0.41(+1.11%) |
Jan 31, 2020 | 37.46 | 37.46 | 36.76 | 36.81 | 86,868 | -0.72(-1.93%) |
Jan 30, 2020 | 37.37 | 37.63 | 37.11 | 37.53 | 62,708 | -0.30(-0.80%) |
Jan 29, 2020 | 37.88 | 38.01 | 37.72 | 37.83 | 62,632 | -0.06(-0.15%) |
Jan 28, 2020 | 38.03 | 38.17 | 37.75 | 37.89 | 71,222 | -0.06(-0.15%) |
Jan 27, 2020 | 38.02 | 38.07 | 37.63 | 37.95 | 80,510 | -0.41(-1.07%) |
Jan 24, 2020 | 38.54 | 38.66 | 38.25 | 38.36 | 69,831 | -0.03(-0.07%) |
Jan 23, 2020 | 38.75 | 38.75 | 38.08 | 38.39 | 116,700 | -0.60(-1.54%) |
Jan 22, 2020 | 39.22 | 39.45 | 38.97 | 38.99 | 90,857 | -0.07(-0.17%) |
Jan 21, 2020 | 39.27 | 39.41 | 39.05 | 39.05 | 99,043 | -0.22(-0.56%) |
Jan 17, 2020 | 39.06 | 39.34 | 39.04 | 39.27 | 60,787 | +0.03(+0.07%) |
Jan 16, 2020 | 39.18 | 39.38 | 39.09 | 39.24 | 111,519 | +0.85(+2.20%) |
Jan 15, 2020 | 38.57 | 38.59 | 38.38 | 38.40 | 64,826 | -0.35(-0.91%) |
Jan 14, 2020 | 38.60 | 38.89 | 38.54 | 38.75 | 114,152 | +0.20(+0.52%) |
Jan 13, 2020 | 38.20 | 38.59 | 38.03 | 38.55 | 96,778 | +0.69(+1.83%) |
Jan 10, 2020 | 38.10 | 38.17 | 37.85 | 37.85 | 72,776 | -0.38(-0.99%) |
Jan 09, 2020 | 38.21 | 38.33 | 38.09 | 38.23 | 69,251 | +0.03(+0.07%) |
Jan 08, 2020 | 38.08 | 38.35 | 38.05 | 38.21 | 66,821 | +0.02(+0.05%) |
Jan 07, 2020 | 38.27 | 38.30 | 38.09 | 38.19 | 73,960 | -0.22(-0.57%) |
Jan 06, 2020 | 38.51 | 38.60 | 38.29 | 38.41 | 81,500 | -0.53(-1.37%) |
Jan 03, 2020 | 39.02 | 39.06 | 38.69 | 38.94 | 107,271 | -0.55(-1.40%) |
Jan 02, 2020 | 39.25 | 39.51 | 39.16 | 39.49 | 56,613 | +0.32(+0.83%) |
Dec 31, 2019 | 39.24 | 39.31 | 38.99 | 39.17 | 62,785 | -0.05(-0.12%) |
Dec 30, 2019 | 39.50 | 39.83 | 39.19 | 39.21 | 87,756 | -0.34(-0.87%) |
Dec 27, 2019 | 39.58 | 39.76 | 39.27 | 39.56 | 129,671 | +0.68(+1.76%) |
Dec 26, 2019 | 38.70 | 39.12 | 38.70 | 38.87 | 76,473 | +0.20(+0.52%) |
Dec 24, 2019 | 38.69 | 38.80 | 38.63 | 38.67 | 52,268 | -0.02(-0.05%) |
Dec 23, 2019 | 38.38 | 38.77 | 38.19 | 38.69 | 167,350 | +0.71(+1.88%) |
Dec 20, 2019 | 38.20 | 38.45 | 37.98 | 37.98 | 121,468 | +0.28(+0.73%) |
Dec 19, 2019 | 37.61 | 37.81 | 37.43 | 37.70 | 62,169 | +0.13(+0.35%) |
Dec 18, 2019 | 37.89 | 37.96 | 37.47 | 37.57 | 76,403 | -0.17(-0.45%) |
Dec 17, 2019 | 37.68 | 37.86 | 37.60 | 37.74 | 72,794 | +0.13(+0.35%) |
Dec 16, 2019 | 37.49 | 37.68 | 37.44 | 37.61 | 82,718 | +0.29(+0.76%) |
Dec 13, 2019 | 37.58 | 37.72 | 37.31 | 37.32 | 74,353 | +0.13(+0.36%) |
Dec 12, 2019 | 36.97 | 37.29 | 36.86 | 37.19 | 59,221 | +0.39(+1.06%) |
Dec 11, 2019 | 36.91 | 37.14 | 36.75 | 36.80 | 76,369 | +0.07(+0.18%) |
Dec 10, 2019 | 36.50 | 36.79 | 36.45 | 36.73 | 121,120 | +0.29(+0.81%) |
Dec 09, 2019 | 36.32 | 36.57 | 36.30 | 36.44 | 85,652 | +0.33(+0.92%) |
Dec 06, 2019 | 36.34 | 36.51 | 36.10 | 36.10 | 80,453 | -0.06(-0.16%) |
Dec 05, 2019 | 36.30 | 36.37 | 36.06 | 36.16 | 79,197 | -0.23(-0.63%) |
Dec 04, 2019 | 36.31 | 36.64 | 36.31 | 36.39 | 80,652 | +0.37(+1.03%) |
Dec 03, 2019 | 35.79 | 36.19 | 35.79 | 36.02 | 100,864 | +0.22(+0.61%) |